Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.90 | 31.59 | 30.74 | 31.09 | 2,194,206 | +0.08(+0.25%) |
Sep 29, 2022 | 31.28 | 31.28 | 30.34 | 31.02 | 1,814,362 | -0.48(-1.54%) |
Sep 28, 2022 | 30.28 | 31.53 | 30.13 | 31.50 | 2,862,157 | +1.47(+4.90%) |
Sep 27, 2022 | 30.04 | 30.75 | 29.94 | 30.03 | 4,076,657 | +0.44(+1.49%) |
Sep 26, 2022 | 30.36 | 30.50 | 29.50 | 29.59 | 3,586,267 | -0.88(-2.88%) |
Sep 23, 2022 | 31.89 | 31.89 | 30.21 | 30.46 | 3,856,431 | -1.99(-6.13%) |
Sep 22, 2022 | 33.51 | 33.66 | 32.43 | 32.45 | 2,635,861 | -0.97(-2.90%) |
Sep 21, 2022 | 33.98 | 34.11 | 33.30 | 33.42 | 2,286,429 | -0.36(-1.06%) |
Sep 20, 2022 | 33.71 | 33.78 | 33.35 | 33.78 | 1,629,891 | -0.01(-0.03%) |
Sep 19, 2022 | 33.12 | 33.81 | 32.91 | 33.79 | 2,116,541 | +0.22(+0.66%) |
Sep 16, 2022 | 33.99 | 34.02 | 33.27 | 33.57 | 2,224,648 | -0.70(-2.04%) |
Sep 15, 2022 | 34.44 | 34.66 | 34.21 | 34.26 | 1,850,221 | -0.47(-1.35%) |
Sep 14, 2022 | 33.92 | 34.74 | 33.92 | 34.73 | 2,163,794 | +0.94(+2.77%) |
Sep 13, 2022 | 34.23 | 34.56 | 33.79 | 33.80 | 2,222,493 | -0.83(-2.38%) |
Sep 12, 2022 | 34.60 | 34.78 | 34.37 | 34.62 | 1,761,683 | +0.29(+0.84%) |
Sep 09, 2022 | 34.02 | 34.33 | 33.91 | 34.33 | 1,743,063 | +0.72(+2.15%) |
Sep 08, 2022 | 33.47 | 33.65 | 33.10 | 33.61 | 4,595,995 | +0.10(+0.30%) |
Sep 07, 2022 | 33.02 | 33.51 | 32.83 | 33.51 | 2,368,332 | +0.09(+0.28%) |
Sep 06, 2022 | 34.13 | 34.15 | 33.30 | 33.41 | 2,182,671 | -0.37(-1.11%) |
Sep 02, 2022 | 33.95 | 34.09 | 33.48 | 33.79 | 2,677,905 | +0.43(+1.27%) |
Sep 01, 2022 | 33.42 | 33.54 | 32.93 | 33.36 | 1,670,973 | -0.26(-0.76%) |
Aug 31, 2022 | 33.50 | 34.12 | 33.28 | 33.62 | 1,631,278 | -0.20(-0.60%) |
Aug 30, 2022 | 34.71 | 34.77 | 33.78 | 33.82 | 2,049,898 | -1.01(-2.91%) |
Aug 29, 2022 | 34.48 | 35.06 | 34.34 | 34.83 | 1,665,763 | +0.13(+0.37%) |
Aug 26, 2022 | 35.17 | 35.17 | 34.46 | 34.71 | 1,720,478 | -0.41(-1.16%) |
Aug 25, 2022 | 35.08 | 35.17 | 34.82 | 35.12 | 1,579,027 | +0.23(+0.66%) |
Aug 24, 2022 | 34.87 | 35.00 | 34.65 | 34.89 | 1,696,730 | +0.17(+0.49%) |
Aug 23, 2022 | 34.16 | 34.87 | 34.09 | 34.72 | 1,577,822 | +0.88(+2.59%) |
Aug 22, 2022 | 33.64 | 34.00 | 33.53 | 33.84 | 1,572,583 | -0.03(-0.08%) |
Aug 19, 2022 | 34.02 | 34.21 | 33.87 | 33.87 | 1,500,622 | -0.44(-1.29%) |
Aug 18, 2022 | 33.67 | 34.40 | 33.43 | 34.31 | 2,749,182 | +1.19(+3.60%) |
Aug 17, 2022 | 33.40 | 33.55 | 32.94 | 33.12 | 1,545,934 | -0.45(-1.34%) |
Aug 16, 2022 | 33.17 | 33.70 | 33.14 | 33.57 | 2,837,325 | +0.52(+1.57%) |
Aug 15, 2022 | 32.57 | 33.07 | 32.27 | 33.05 | 1,864,488 | -0.18(-0.54%) |
Aug 12, 2022 | 33.08 | 33.35 | 33.04 | 33.23 | 2,127,402 | +0.22(+0.67%) |
Aug 11, 2022 | 32.76 | 33.39 | 32.76 | 33.01 | 3,205,377 | +0.61(+1.89%) |
Aug 10, 2022 | 32.09 | 32.55 | 31.87 | 32.39 | 2,221,831 | +0.54(+1.70%) |
Aug 09, 2022 | 31.85 | 32.05 | 31.74 | 31.85 | 1,886,209 | +0.13(+0.42%) |
Aug 08, 2022 | 31.60 | 31.99 | 31.41 | 31.72 | 2,692,000 | +0.17(+0.53%) |
Aug 05, 2022 | 31.10 | 31.82 | 31.00 | 31.55 | 2,433,456 | +0.17(+0.53%) |
Aug 04, 2022 | 32.24 | 32.45 | 31.25 | 31.38 | 4,316,064 | -0.99(-3.07%) |
Aug 03, 2022 | 32.53 | 32.67 | 31.94 | 32.38 | 2,431,755 | -0.02(-0.08%) |
Aug 02, 2022 | 32.34 | 32.60 | 32.04 | 32.40 | 2,338,918 | -0.02(-0.05%) |
Aug 01, 2022 | 32.03 | 32.52 | 31.64 | 32.42 | 2,052,633 | +0.02(+0.05%) |
Jul 29, 2022 | 32.81 | 33.04 | 32.36 | 32.40 | 4,360,335 | +0.00(+0.00%) |
Jul 28, 2022 | 32.19 | 32.48 | 31.53 | 32.40 | 3,351,016 | +0.48(+1.49%) |
Jul 27, 2022 | 31.64 | 32.05 | 31.17 | 31.93 | 4,718,491 | +0.63(+2.03%) |
Jul 26, 2022 | 31.27 | 31.80 | 31.07 | 31.29 | 2,161,345 | +0.28(+0.91%) |
Jul 25, 2022 | 30.30 | 31.01 | 30.07 | 31.01 | 2,443,684 | +1.00(+3.34%) |
Jul 22, 2022 | 30.48 | 30.70 | 29.69 | 30.01 | 2,454,441 | -0.38(-1.24%) |
Jul 21, 2022 | 30.12 | 30.40 | 29.70 | 30.38 | 2,134,496 | -0.23(-0.74%) |
Jul 20, 2022 | 30.43 | 30.74 | 30.15 | 30.61 | 1,704,635 | +0.00(+0.00%) |
Jul 19, 2022 | 29.97 | 30.63 | 29.97 | 30.61 | 1,633,981 | +0.71(+2.37%) |
Jul 18, 2022 | 29.64 | 30.15 | 29.62 | 29.90 | 1,916,030 | +0.69(+2.37%) |
Jul 15, 2022 | 29.02 | 29.21 | 28.58 | 29.21 | 2,344,922 | +0.64(+2.25%) |
Jul 14, 2022 | 28.25 | 28.61 | 27.65 | 28.56 | 2,159,999 | -0.41(-1.41%) |
Jul 13, 2022 | 28.46 | 29.02 | 28.36 | 28.97 | 2,742,323 | +0.37(+1.28%) |
Jul 12, 2022 | 28.61 | 28.87 | 28.26 | 28.61 | 2,783,798 | -0.44(-1.52%) |
Jul 11, 2022 | 28.91 | 29.21 | 28.51 | 29.05 | 1,528,867 | -0.17(-0.57%) |
Jul 08, 2022 | 29.27 | 29.49 | 28.83 | 29.22 | 1,893,238 | +0.13(+0.46%) |
Jul 07, 2022 | 28.35 | 29.30 | 28.35 | 29.08 | 4,483,472 | +1.23(+4.40%) |
Jul 06, 2022 | 28.21 | 28.41 | 26.90 | 27.86 | 3,684,923 | -0.53(-1.88%) |
Jul 05, 2022 | 28.74 | 28.74 | 27.51 | 28.39 | 4,346,136 | -0.78(-2.66%) |